Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.85 32.62 31.72 32.34 6,585,666 +0.26(+0.80%)
Jul 30, 2009 32.04 32.41 31.79 32.08 9,267,467 +1.35(+4.40%)
Jul 29, 2009 31.07 31.08 30.35 30.73 13,242,437 -0.92(-2.92%)
Jul 28, 2009 31.49 31.80 31.11 31.65 11,522,986 +0.03(+0.08%)
Jul 27, 2009 31.77 31.87 31.25 31.63 5,902,313 +0.04(+0.13%)
Jul 24, 2009 31.35 31.78 31.03 31.59 6,353,690 +0.07(+0.21%)
Jul 23, 2009 30.78 31.84 30.77 31.52 10,621,152 +1.00(+3.28%)
Jul 22, 2009 29.95 30.77 29.89 30.52 9,908,859 -0.07(-0.24%)
Jul 21, 2009 31.05 31.09 30.12 30.59 13,000,010 +0.08(+0.27%)
Jul 20, 2009 30.23 30.53 29.87 30.51 6,169,327 +1.18(+4.01%)
Jul 17, 2009 28.92 29.55 28.78 29.33 5,104,020 +0.23(+0.79%)
Jul 16, 2009 28.89 29.31 28.63 29.10 6,543,283 +0.27(+0.94%)
Jul 15, 2009 28.49 28.91 28.39 28.83 7,554,424 +1.45(+5.31%)
Jul 14, 2009 27.30 27.59 27.13 27.38 8,541,551 +0.86(+3.23%)
Jul 13, 2009 26.06 26.59 26.02 26.52 6,857,541 +0.67(+2.58%)
Jul 10, 2009 25.74 26.19 25.54 25.85 4,773,195 -0.11(-0.44%)
Jul 09, 2009 26.39 26.47 25.94 25.96 6,869,992 +0.20(+0.76%)
Jul 08, 2009 25.96 26.43 25.20 25.77 11,296,560 +0.32(+1.27%)
Jul 07, 2009 26.50 26.55 25.44 25.44 12,483,166 -0.24(-0.92%)
Jul 06, 2009 25.97 26.26 25.63 25.68 13,447,018 -1.84(-6.68%)
Jul 02, 2009 27.75 27.78 27.14 27.52 8,914,429 -0.99(-3.46%)
Jul 01, 2009 28.99 29.26 28.49 28.51 8,530,589 +0.40(+1.41%)
Jun 30, 2009 28.76 28.83 27.90 28.11 7,067,911 -0.34(-1.21%)
Jun 29, 2009 28.39 28.59 28.02 28.45 6,226,861 +0.40(+1.43%)
Jun 26, 2009 27.94 28.27 27.72 28.05 7,218,083 -0.63(-2.18%)
Jun 25, 2009 27.62 28.73 27.46 28.68 10,385,214 +0.86(+3.08%)
Jun 24, 2009 28.08 28.58 27.55 27.82 8,746,825 +0.10(+0.35%)
Jun 23, 2009 27.61 27.87 26.80 27.72 9,969,718 +0.43(+1.56%)
Jun 22, 2009 28.01 28.39 27.26 27.30 10,857,351 -1.52(-5.26%)
Jun 19, 2009 29.09 29.22 28.64 28.81 7,091,082 +0.33(+1.17%)
Jun 18, 2009 28.00 28.76 27.80 28.48 10,833,926 +0.10(+0.34%)
Jun 17, 2009 28.22 28.79 27.51 28.38 21,022,518 -0.29(-1.02%)
Jun 16, 2009 29.77 29.91 28.40 28.67 18,591,708 -0.85(-2.87%)
Jun 15, 2009 30.19 30.19 29.19 29.52 9,254,195 -1.40(-4.53%)
Jun 12, 2009 30.40 30.93 30.30 30.92 13,755,143 -0.85(-2.67%)
Jun 11, 2009 30.91 32.32 30.68 31.77 13,788,727 +0.66(+2.11%)
Jun 10, 2009 31.94 31.94 30.34 31.11 14,509,881 +0.37(+1.22%)
Jun 09, 2009 30.26 31.04 29.89 30.74 11,941,422 +0.58(+1.91%)
Jun 08, 2009 29.85 30.43 29.34 30.16 10,632,246 -0.80(-2.59%)
Jun 05, 2009 31.33 31.55 30.77 30.97 13,231,004 +1.67(+5.70%)
Jun 04, 2009 28.61 29.43 28.05 29.30 15,376,731 -0.23(-0.78%)
Jun 03, 2009 30.12 30.21 29.06 29.53 12,720,223 -1.33(-4.31%)
Jun 02, 2009 30.66 31.25 30.33 30.86 12,850,965 +0.42(+1.37%)
Jun 01, 2009 30.25 30.98 30.24 30.44 12,970,222 +1.56(+5.39%)
May 29, 2009 28.87 29.14 28.53 28.89 7,895,701 +0.80(+2.85%)
May 28, 2009 27.55 28.16 27.08 28.08 9,837,850 +0.89(+3.27%)
May 27, 2009 28.05 28.28 27.13 27.20 9,384,373 -0.95(-3.38%)
May 26, 2009 26.59 28.34 26.55 28.15 11,511,507 +1.15(+4.24%)
May 22, 2009 27.14 27.46 26.93 27.00 7,014,386 +0.19(+0.71%)
May 21, 2009 26.70 27.03 26.32 26.81 8,254,615 -0.59(-2.14%)
May 20, 2009 27.05 28.29 27.33 27.40 11,219,926 +0.15(+0.57%)
May 19, 2009 27.05 27.68 26.89 27.24 10,004,196 +0.66(+2.49%)
May 18, 2009 25.93 26.62 25.92 26.58 8,422,291 +1.19(+4.69%)
May 15, 2009 25.86 26.13 25.16 25.39 7,364,074 -0.39(-1.51%)
May 14, 2009 25.14 25.87 24.97 25.78 10,348,677 +0.34(+1.33%)
May 13, 2009 25.72 25.88 25.16 25.44 18,344,374 -1.41(-5.26%)
May 12, 2009 27.20 27.37 26.20 26.85 12,055,941 -0.40(-1.45%)
May 11, 2009 26.89 27.46 26.65 27.25 8,100,268 -0.72(-2.57%)
May 08, 2009 27.26 28.14 27.11 27.97 9,663,114 +1.28(+4.79%)
May 07, 2009 27.47 27.71 26.41 26.69 11,945,028 -0.36(-1.33%)
May 06, 2009 26.72 27.41 26.68 27.05 14,515,074 +0.83(+3.15%)
May 05, 2009 26.68 26.75 25.87 26.22 7,006,070 -0.33(-1.26%)
May 04, 2009 26.63 26.65 26.41 26.55 12,448,792 +1.16(+4.57%)
May 01, 2009 24.92 25.74 24.71 25.39 9,330,093 +0.67(+2.70%)
Apr 30, 2009 24.96 25.37 24.57 24.73 10,861,087 +0.20(+0.80%)
Apr 29, 2009 23.60 24.82 23.54 24.53 12,367,043 +1.22(+5.22%)
Apr 28, 2009 23.06 23.57 22.95 23.31 7,766,980 -0.28(-1.18%)
Apr 27, 2009 23.33 23.86 23.24 23.59 7,725,457 -0.75(-3.10%)
Apr 24, 2009 24.21 24.68 24.08 24.35 7,296,602 +0.43(+1.80%)
Apr 23, 2009 23.53 24.08 23.46 23.91 9,529,659 +0.71(+3.05%)
Apr 22, 2009 22.58 23.73 22.49 23.20 12,549,423 -0.32(-1.35%)
Apr 21, 2009 22.40 23.56 22.34 23.52 9,734,927 +0.73(+3.20%)
Apr 20, 2009 23.27 23.33 22.72 22.79 9,203,360 -1.80(-7.31%)
Apr 17, 2009 24.52 24.73 24.22 24.59 6,689,392 -0.27(-1.10%)
Apr 16, 2009 24.90 25.08 24.24 24.86 8,498,729 -0.08(-0.33%)
Apr 15, 2009 24.11 24.97 24.08 24.95 9,511,688 +0.48(+1.95%)
Apr 14, 2009 24.46 25.22 24.24 24.47 8,324,160 -0.46(-1.85%)
Apr 13, 2009 24.13 25.29 23.87 24.93 10,277,049 +0.90(+3.76%)
Apr 09, 2009 24.25 24.27 23.87 24.03 11,425,731 +0.60(+2.54%)
Apr 08, 2009 23.73 23.86 22.95 23.43 9,439,397 -0.07(-0.31%)
Apr 07, 2009 23.27 24.06 23.22 23.50 9,441,500 -0.91(-3.72%)
Apr 06, 2009 24.08 24.55 23.85 24.41 11,448,233 -0.93(-3.67%)
Apr 03, 2009 24.84 25.63 24.76 25.34 10,124,162 +0.05(+0.20%)
Apr 02, 2009 25.03 25.85 24.81 25.29 14,119,180 +1.94(+8.32%)
Apr 01, 2009 22.34 23.48 22.27 23.35 9,135,211 +0.44(+1.93%)
Mar 31, 2009 23.19 23.53 22.73 22.91 9,817,503 +0.79(+3.58%)
Mar 30, 2009 21.95 22.16 21.74 22.12 9,599,630 -2.77(-11.13%)
Mar 26, 2009 24.30 25.01 24.06 24.88 13,409,805 +1.20(+5.05%)
Mar 25, 2009 23.15 24.01 23.04 23.69 11,776,169 +0.32(+1.36%)
Mar 24, 2009 23.75 24.18 23.37 23.37 13,448,348 -1.33(-5.37%)
Mar 23, 2009 24.28 24.70 24.20 24.69 11,095,730 +1.84(+8.07%)
Mar 20, 2009 23.24 23.67 22.82 22.85 10,489,103 -0.52(-2.21%)
Mar 19, 2009 23.22 23.70 22.96 23.37 19,011,364 +1.37(+6.22%)
Mar 18, 2009 21.09 22.20 20.45 22.00 12,498,436 +0.46(+2.15%)
Mar 17, 2009 20.85 21.57 20.60 21.54 12,055,933 +0.34(+1.60%)
Mar 16, 2009 21.44 21.91 21.20 21.20 9,875,010 -0.24(-1.10%)
Mar 13, 2009 21.75 21.83 21.20 21.43 0 +0.48(+2.30%)
Mar 12, 2009 20.20 21.13 19.89 20.95 15,604,749 +0.05(+0.22%)
Mar 11, 2009 21.02 21.38 20.67 20.90 19,267,082 +0.40(+1.93%)
Mar 10, 2009 19.74 20.74 19.63 20.51 15,510,675 +1.84(+9.85%)
Mar 09, 2009 18.28 19.19 18.26 18.67 9,533,029 -0.40(-2.10%)
Mar 06, 2009 19.55 19.94 18.72 19.07 0 +0.81(+4.44%)
Mar 05, 2009 18.31 18.96 18.12 18.26 13,994,634 -1.31(-6.69%)
Mar 04, 2009 18.98 19.98 18.93 19.57 19,366,938 +2.33(+13.53%)
Mar 02, 2009 17.90 18.22 17.00 17.24 11,739,006 -1.47(-7.85%)
Feb 27, 2009 18.15 19.26 18.07 18.71 0 -0.37(-1.94%)
Feb 26, 2009 19.70 19.82 18.92 19.08 9,601,308 -0.16(-0.85%)
Feb 25, 2009 19.48 19.54 18.75 19.24 10,733,971 -1.15(-5.64%)
Feb 24, 2009 19.39 20.50 19.19 20.39 10,527,219 +1.46(+7.73%)
Feb 23, 2009 20.43 20.47 18.91 18.93 10,201,215 -1.22(-6.04%)
Feb 20, 2009 19.70 20.34 19.59 20.14 11,715,344 +0.11(+0.54%)
Feb 19, 2009 20.21 20.54 19.97 20.04 8,882,015 +0.20(+1.01%)
Feb 18, 2009 19.89 19.89 19.10 19.84 9,645,057 -0.12(-0.59%)
Feb 17, 2009 20.12 20.21 19.67 19.95 10,813,750 -2.07(-9.40%)
Feb 13, 2009 21.52 22.25 21.37 22.02 10,785,179 +0.40(+1.83%)
Feb 12, 2009 20.52 21.76 20.11 21.63 13,185,968 -0.17(-0.78%)
Feb 11, 2009 21.77 22.16 21.00 21.80 12,748,728 +0.30(+1.39%)
Feb 10, 2009 23.08 23.43 21.29 21.50 16,911,832 -2.16(-9.12%)
Feb 09, 2009 24.03 24.31 23.11 23.66 15,577,193 +0.32(+1.36%)
Feb 06, 2009 22.38 23.51 22.24 23.34 19,918,322 +1.56(+7.17%)
Feb 05, 2009 21.31 22.19 20.88 21.78 11,911,933 +1.06(+5.11%)
Feb 04, 2009 20.91 21.52 20.71 20.72 22,957,160 +0.68(+3.41%)
Feb 03, 2009 19.33 20.09 19.08 20.04 10,449,183 +0.67(+3.47%)
Feb 02, 2009 18.69 19.53 18.57 19.36 11,317,416 +0.08(+0.43%)
Jan 30, 2009 19.93 20.16 19.16 19.28 0 -1.03(-5.06%)
Jan 29, 2009 20.70 20.90 20.13 20.31 10,715,391 -1.07(-5.02%)
Jan 28, 2009 21.53 21.85 21.12 21.38 15,626,395 +0.88(+4.28%)
Jan 27, 2009 20.40 20.82 19.87 20.50 11,280,006 +0.98(+5.00%)
Jan 26, 2009 19.70 20.42 19.37 19.53 13,831,181 +0.07(+0.37%)
Jan 23, 2009 18.23 19.67 18.15 19.46 8,978,542 +0.26(+1.36%)
Jan 22, 2009 19.25 19.68 18.78 19.19 6,289,616 -0.73(-3.69%)
Jan 21, 2009 19.00 19.98 18.59 19.93 8,229,370 +1.28(+6.86%)
Jan 20, 2009 19.51 19.71 18.63 18.65 12,581,723 -2.13(-10.23%)
Jan 16, 2009 20.96 21.07 19.96 20.78 8,441,099 +0.34(+1.68%)
Jan 15, 2009 19.82 20.71 19.00 20.43 11,705,568 +0.63(+3.19%)
Jan 14, 2009 20.27 20.28 19.39 19.80 12,562,797 -1.37(-6.45%)
Jan 13, 2009 20.72 21.46 20.62 21.17 5,810,907 +0.18(+0.88%)
Jan 12, 2009 21.74 21.81 20.80 20.98 7,894,349 -1.56(-6.91%)
Jan 09, 2009 23.32 23.34 22.27 22.54 6,200,617 -0.48(-2.08%)
Jan 08, 2009 22.40 23.05 22.35 23.01 7,992,348 +0.21(+0.92%)
Jan 07, 2009 23.73 23.82 22.59 22.80 9,207,903 -1.85(-7.50%)
Jan 06, 2009 24.61 25.04 24.20 24.65 16,742,962 +1.25(+5.36%)
Jan 05, 2009 23.12 24.03 22.99 23.40 10,035,696 +0.03(+0.11%)
Jan 02, 2009 22.53 23.74 22.52 23.37 0 +1.34(+6.08%)
Jan 01, 2009 21.69 22.22 21.56 22.03 0 +0.00(+0.00%)
Dec 31, 2008 21.69 22.22 21.56 22.03 6,345,073 +0.49(+2.29%)
Dec 30, 2008 21.09 21.57 20.88 21.54 5,730,692 +0.85(+4.10%)
Dec 29, 2008 21.04 21.16 20.42 20.69 5,908,017 -0.06(-0.27%)
Dec 26, 2008 20.42 20.89 20.17 20.75 1,762,208 +0.35(+1.74%)
Dec 24, 2008 19.91 20.51 19.84 20.40 1,560,341 +0.26(+1.28%)
Dec 23, 2008 20.48 20.89 20.07 20.14 6,684,414 -0.20(-0.96%)
Dec 22, 2008 21.20 21.46 20.00 20.33 8,393,503 -0.92(-4.33%)
Dec 19, 2008 20.81 21.75 20.79 21.25 8,393,012 +0.17(+0.80%)
Dec 18, 2008 22.30 22.44 20.88 21.08 10,178,883 -1.86(-8.12%)
Dec 17, 2008 22.08 23.30 22.05 22.95 14,014,955 +0.18(+0.81%)
Dec 16, 2008 21.24 22.76 21.20 22.76 9,572,946 +1.39(+6.49%)
Dec 15, 2008 21.82 22.16 21.09 21.38 10,405,843 +0.76(+3.69%)
Dec 12, 2008 20.08 20.95 19.83 20.62 12,405,895 +0.09(+0.43%)
Dec 11, 2008 20.78 21.54 20.36 20.53 11,711,267 -0.92(-4.31%)
Dec 10, 2008 21.21 22.08 21.06 21.45 16,208,123 +1.83(+9.32%)
Dec 09, 2008 19.49 20.39 19.17 19.62 12,817,141 -0.07(-0.37%)
Dec 08, 2008 19.16 20.25 19.11 19.70 10,874,072 +1.60(+8.86%)
Dec 05, 2008 17.04 18.21 16.61 18.09 12,957,505 +0.22(+1.21%)
Dec 04, 2008 17.94 18.87 17.57 17.88 14,883,143 -1.11(-5.87%)
Dec 03, 2008 18.55 19.18 17.73 18.99 13,747,538 +0.28(+1.48%)
Dec 02, 2008 18.23 18.94 18.08 18.72 14,222,895 +0.34(+1.87%)
Dec 01, 2008 19.44 19.44 18.37 18.37 9,554,446 -2.18(-10.62%)
Nov 28, 2008 20.53 20.75 20.29 20.55 6,735,233 +0.53(+2.64%)
Nov 26, 2008 19.40 20.26 19.30 20.03 19,806,670 +0.37(+1.88%)
Nov 25, 2008 20.25 20.50 18.77 19.66 37,626,516 +2.49(+14.51%)
Nov 24, 2008 15.92 17.87 15.73 17.16 17,821,094 +2.20(+14.73%)
Nov 21, 2008 14.38 14.96 13.76 14.96 14,559,181 +2.32(+18.32%)
Nov 20, 2008 14.02 14.06 12.60 12.65 16,236,232 -1.90(-13.06%)
Nov 19, 2008 15.69 16.02 14.48 14.55 12,714,083 -1.67(-10.32%)
Nov 18, 2008 15.97 16.46 15.56 16.22 8,839,641 -0.04(-0.22%)
Nov 17, 2008 16.55 16.91 15.91 16.26 9,047,666 -0.51(-3.03%)
Nov 14, 2008 17.15 17.71 16.49 16.76 13,994,153 -1.67(-9.08%)
Nov 13, 2008 16.70 18.44 15.82 18.44 16,242,816 +1.53(+9.02%)
Nov 12, 2008 17.81 17.97 16.78 16.91 14,169,870 -2.11(-11.10%)
Nov 11, 2008 19.37 19.77 18.52 19.02 9,581,992 -1.36(-6.68%)
Nov 10, 2008 21.38 21.43 20.14 20.39 9,865,750 +0.84(+4.28%)
Nov 07, 2008 18.70 19.87 18.62 19.55 8,911,585 +1.26(+6.91%)
Nov 06, 2008 19.85 20.02 18.03 18.28 13,922,258 -2.44(-11.79%)
Nov 05, 2008 21.70 22.68 20.68 20.73 11,324,606 -1.24(-5.63%)
Nov 04, 2008 21.42 22.20 21.06 21.97 8,425,048 +1.79(+8.88%)
Nov 03, 2008 19.92 20.64 19.77 20.17 9,481,170 +0.21(+1.03%)
Oct 31, 2008 19.39 20.64 19.18 19.97 14,024,707 +0.31(+1.59%)
Oct 30, 2008 19.79 20.14 18.77 19.66 13,702,720 +0.95(+5.08%)
Oct 29, 2008 17.99 19.28 17.88 18.71 14,493,989 +1.31(+7.56%)
Oct 28, 2008 16.85 17.46 14.93 17.39 12,500,033 +2.23(+14.70%)
Oct 27, 2008 15.41 16.05 15.03 15.16 13,207,733 -0.79(-4.96%)
Oct 24, 2008 14.81 16.78 14.80 15.95 14,869,732 -0.14(-0.89%)
Oct 23, 2008 15.70 16.62 14.92 16.10 30,690,962 -0.47(-2.82%)
Oct 22, 2008 17.62 17.69 16.00 16.56 19,861,152 -2.59(-13.52%)
Oct 21, 2008 19.39 19.87 18.83 19.15 12,509,088 -1.10(-5.43%)
Oct 20, 2008 19.02 20.52 18.64 20.25 12,565,234 +2.24(+12.43%)
Oct 17, 2008 17.02 18.95 16.91 18.01 16,558,640 -0.48(-2.61%)
Oct 16, 2008 18.25 18.55 16.25 18.50 17,810,798 +0.43(+2.39%)
Oct 15, 2008 19.95 20.31 17.93 18.06 14,616,495 -3.74(-17.15%)
Oct 14, 2008 22.94 23.14 21.08 21.80 10,130,163 -0.79(-3.48%)
Oct 13, 2008 20.78 22.94 20.63 22.59 9,952,828 +3.46(+18.07%)
Oct 10, 2008 18.09 19.90 17.21 19.13 23,006,200 -0.73(-3.70%)
Oct 09, 2008 22.14 22.40 19.66 19.87 10,516,880 -1.36(-6.39%)
Oct 08, 2008 20.03 22.54 19.64 21.22 18,802,690 -0.14(-0.67%)
Oct 07, 2008 23.28 23.38 21.37 21.37 12,794,926 -0.71(-3.23%)
Oct 06, 2008 22.55 22.88 20.49 22.08 19,094,628 -2.11(-8.73%)
Oct 03, 2008 23.95 25.90 23.74 24.19 10,892,033 +0.68(+2.91%)
Oct 02, 2008 24.94 24.98 23.42 23.51 11,668,127 -2.87(-10.87%)
Oct 01, 2008 26.75 26.84 25.12 26.37 9,514,470 -0.33(-1.23%)
Sep 30, 2008 26.54 27.17 26.34 26.70 7,397,916 +0.77(+2.95%)
Sep 29, 2008 27.97 28.35 25.35 25.94 14,300,167 -4.29(-14.20%)
Sep 26, 2008 30.22 30.56 29.41 30.23 0 -1.75(-5.48%)
Sep 25, 2008 31.26 32.23 31.08 31.98 4,850,622 +0.58(+1.83%)
Sep 24, 2008 31.81 32.02 31.39 31.41 7,362,582 -0.32(-1.00%)
Sep 23, 2008 32.52 33.23 31.34 31.73 7,394,480 -1.75(-5.23%)
Sep 22, 2008 33.15 35.27 32.61 33.48 14,945,050 +1.25(+3.87%)
Sep 19, 2008 31.84 32.36 30.78 32.23 0 +2.73(+9.24%)
Sep 18, 2008 27.75 30.06 27.48 29.50 19,683,018 +1.46(+5.20%)
Sep 17, 2008 28.25 28.64 26.49 28.04 23,080,352 -1.59(-5.37%)
Sep 16, 2008 28.08 29.90 27.85 29.64 23,678,628 +0.88(+3.05%)
Sep 15, 2008 29.93 30.51 28.42 28.76 13,314,797 -2.83(-8.96%)
Sep 12, 2008 30.12 31.69 30.11 31.59 13,859,387 +2.60(+8.98%)
Sep 11, 2008 28.45 29.35 27.73 28.98 16,619,762 -0.42(-1.43%)
Sep 10, 2008 28.66 29.83 28.19 29.40 11,854,222 +1.44(+5.14%)
Sep 09, 2008 29.69 29.73 27.97 27.97 17,707,960 -2.66(-8.69%)
Sep 08, 2008 31.59 31.77 29.91 30.63 13,855,966 -0.04(-0.13%)
Sep 05, 2008 30.49 30.68 29.45 30.67 0 -0.03(-0.08%)
Sep 04, 2008 31.97 32.29 30.22 30.69 10,500,892 -1.08(-3.39%)
Sep 03, 2008 32.30 32.78 31.48 31.77 15,679,319 -1.48(-4.46%)
Sep 02, 2008 33.08 33.29 32.82 33.26 9,640,190 -2.96(-8.17%)
Aug 29, 2008 36.71 36.76 36.09 36.21 0 -0.77(-2.07%)
Aug 28, 2008 37.16 37.39 36.13 36.98 3,665,590 +0.54(+1.49%)
Aug 27, 2008 36.09 36.55 35.90 36.44 3,404,509 +0.64(+1.79%)
Aug 26, 2008 35.37 35.82 35.18 35.79 4,065,569 +0.68(+1.93%)
Aug 25, 2008 35.58 36.13 34.94 35.12 4,152,520 -0.60(-1.68%)
Aug 22, 2008 35.95 36.56 35.24 35.72 6,695,983 -0.69(-1.90%)
Aug 21, 2008 36.23 36.56 36.06 36.41 7,759,105 +0.73(+2.04%)
Aug 20, 2008 34.99 35.68 34.95 35.68 7,917,791 +1.56(+4.56%)
Aug 19, 2008 32.88 34.19 32.50 34.12 10,820,591 +0.49(+1.47%)
Aug 18, 2008 34.10 34.47 33.25 33.63 6,883,327 +0.13(+0.40%)
Aug 15, 2008 33.39 33.53 32.92 33.50 0 -0.61(-1.78%)
Aug 14, 2008 34.63 35.10 33.85 34.10 8,962,068 -0.10(-0.30%)
Aug 13, 2008 32.91 34.38 32.88 34.21 12,230,979 +1.13(+3.42%)
Aug 12, 2008 32.73 33.11 32.39 33.08 8,963,204 +0.23(+0.69%)
Aug 11, 2008 33.19 33.50 32.43 32.85 6,287,940 -0.93(-2.75%)
Aug 08, 2008 33.62 33.85 33.15 33.78 6,630,322 -0.65(-1.89%)
Aug 07, 2008 35.61 35.67 34.43 34.43 6,946,529 -1.06(-2.98%)
Aug 06, 2008 35.31 35.65 34.79 35.49 8,177,362 +1.48(+4.37%)
Aug 05, 2008 34.47 34.78 33.30 34.01 11,030,258 -0.72(-2.09%)
Aug 04, 2008 35.75 35.78 34.29 34.73 14,430,792 -1.35(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.